株価チャート
株価
4/24
- 前日 (4/23)
- 1,270
- 始値
- 1,277
- 高値
- 1,279
- 安値
- 1,265
- 終値 +0.08%
- 1,271
- 出来高 ±0%
- 3,700
乖離率
- 株価（5日）
移動平均値 - +0.87%
1,260 - 株価（25日）
移動平均値 - -0.08%
1,272 - 出来高（5日）
移動平均値 - -32.23%
5,460
2023/11/28～2024/04/24
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/24 | 1,277 | 1,279 | 1,265 | 1,271 | +0.08% | 3,700 | 65億5266万 | -0.08% | 13.38 | 0.52 |
| 04/23 | 1,260 | 1,274 | 1,260 | 1,270 | +1.11% | 3,700 | 65億4751万 | -0.16% | 13.37 | 0.52 |
| 04/22 | 1,263 | 1,267 | 1,253 | 1,256 | +0.16% | 1,500 | 64億7533万 | -1.26% | 13.23 | 0.52 |
| 04/19 | 1,252 | 1,272 | 1,240 | 1,254 | +0.32% | 7,300 | 64億6502万 | -1.42% | 13.2 | 0.52 |
| 04/18 | 1,253 | 1,260 | 1,246 | 1,250 | -0.4% | 11,100 | 64億4440万 | -1.81% | 13.16 | 0.51 |
| 04/17 | 1,270 | 1,273 | 1,255 | 1,255 | -1.03% | 5,200 | 64億7017万 | -1.41% | 13.21 | 0.52 |
| 04/16 | 1,270 | 1,283 | 1,255 | 1,268 | -0.16% | 4,800 | 65億3719万 | -0.39% | 13.35 | 0.52 |
| 04/15 | 1,267 | 1,278 | 1,259 | 1,270 | +0.08% | 2,900 | 65億4751万 | -0.16% | 13.37 | 0.52 |
| 04/12 | 1,266 | 1,275 | 1,259 | 1,269 | +0.16% | 8,400 | 65億4235万 | -0.24% | 13.36 | 0.52 |
| 04/11 | 1,267 | 1,274 | 1,264 | 1,267 | -1.02% | 4,400 | 65億3204万 | -0.47% | 13.34 | 0.52 |
| 04/10 | 1,270 | 1,280 | 1,266 | 1,280 | +1.03% | 3,300 | 65億9906万 | +0.55% | 13.48 | 0.53 |
| 04/09 | 1,270 | 1,270 | 1,262 | 1,267 | +0.48% | 3,200 | 65億3204万 | -0.39% | 13.34 | 0.52 |
| 04/08 | 1,253 | 1,275 | 1,253 | 1,261 | +0.72% | 2,900 | 65億111万 | -0.86% | 13.28 | 0.52 |
| 04/05 | 1,262 | 1,262 | 1,250 | 1,252 | -0.95% | 7,100 | 64億5471万 | -1.57% | 13.18 | 0.51 |
| 04/04 | 1,273 | 1,273 | 1,264 | 1,264 | -0.16% | 2,300 | 65億1657万 | -0.71% | 13.31 | 0.52 |
| 04/03 | 1,262 | 1,270 | 1,262 | 1,266 | -0.71% | 2,400 | 65億2688万 | -0.63% | 13.33 | 0.52 |
| 04/02 | 1,289 | 1,289 | 1,270 | 1,275 | -0.23% | 1,500 | 65億7328万 | +0.08% | 13.43 | 0.52 |
| 04/01 | 1,286 | 1,300 | 1,278 | 1,278 | -0.54% | 11,300 | 65億8875万 | +0.31% | 13.46 | 0.52 |
| 03/29 | 1,287 | 1,288 | 1,285 | 1,285 | +0.16% | 3,200 | 66億2484万 | +0.86% | 13.53 | 0.53 |
| 03/28 | 1,292 | 1,293 | 1,279 | 1,283 | -1.61% | 14,100 | 66億1453万 | +0.71% | 13.51 | 0.53 |
| 03/27 | 1,295 | 1,304 | 1,291 | 1,304 | +1.16% | 17,200 | 67億2279万 | +2.35% | 13.73 | 0.54 |
| 03/26 | 1,287 | 1,290 | 1,281 | 1,289 | -0.08% | 2,700 | 66億4546万 | +1.26% | 13.57 | 0.53 |
| 03/25 | 1,291 | 1,291 | 1,281 | 1,290 | +0.55% | 8,400 | 66億5062万 | +1.42% | 13.58 | 0.53 |
| 03/22 | 1,294 | 1,294 | 1,277 | 1,283 | -0.23% | 3,400 | 66億1453万 | +0.94% | 13.51 | 0.53 |
| 03/21 | 1,288 | 1,296 | 1,280 | 1,286 | +0.7% | 5,700 | 66億2999万 | +1.26% | 13.54 | 0.53 |
| 03/19 | 1,276 | 1,277 | 1,263 | 1,277 | +0.08% | 1,900 | 65億8359万 | +0.71% | 13.45 | 0.52 |
| 03/18 | 1,271 | 1,284 | 1,261 | 1,276 | +1.59% | 9,800 | 65億7844万 | +0.71% | 13.44 | 0.52 |
| 03/15 | 1,253 | 1,270 | 1,253 | 1,256 | -0.55% | 2,100 | 64億7533万 | -0.87% | 13.23 | 0.52 |
| 03/14 | 1,259 | 1,270 | 1,259 | 1,263 | +0.56% | 2,000 | 65億1142万 | -0.32% | 13.3 | 0.52 |
| 03/13 | 1,274 | 1,274 | 1,255 | 1,256 | +0.24% | 1,100 | 64億7533万 | -0.87% | 13.23 | 0.52 |
| 03/12 | 1,254 | 1,261 | 1,251 | 1,253 | +0.08% | 2,000 | 64億5986万 | -1.18% | 13.19 | 0.51 |
| 03/11 | 1,275 | 1,286 | 1,250 | 1,252 | -1.73% | 9,900 | 64億5471万 | -1.42% | 13.18 | 0.51 |
| 03/08 | 1,270 | 1,293 | 1,270 | 1,274 | -0.7% | 5,300 | 65億6813万 | +0.24% | 13.42 | 0.52 |
| 03/07 | 1,268 | 1,290 | 1,258 | 1,283 | +1.18% | 10,100 | 66億1453万 | +0.86% | 13.51 | 0.53 |
| 03/06 | 1,265 | 1,270 | 1,261 | 1,268 | +0.88% | 5,600 | 65億3719万 | -0.31% | 13.35 | 0.52 |
| 03/05 | 1,246 | 1,262 | 1,246 | 1,257 | -0.4% | 5,100 | 64億8048万 | -1.18% | 13.24 | 0.52 |
| 03/04 | 1,271 | 1,279 | 1,245 | 1,262 | -0.94% | 13,900 | 65億626万 | -0.86% | 13.29 | 0.52 |
| 03/01 | 1,271 | 1,278 | 1,262 | 1,274 | +0.08% | 5,400 | 65億6813万 | +0.08% | 13.42 | 0.52 |
| 02/29 | 1,272 | 1,281 | 1,272 | 1,273 | -0.24% | 3,100 | 65億6297万 | +0.08% | 13.4 | 0.52 |
| 02/28 | 1,280 | 1,282 | 1,271 | 1,276 | -0.39% | 6,300 | 65億7844万 | +0.39% | 13.44 | 0.52 |
| 02/27 | 1,288 | 1,288 | 1,276 | 1,281 | +0.08% | 5,900 | 66億422万 | +0.95% | 13.49 | 0.53 |
| 02/26 | 1,275 | 1,288 | 1,270 | 1,280 | +0.39% | 8,500 | 65億9906万 | +1.03% | 13.48 | 0.53 |
| 02/22 | 1,289 | 1,289 | 1,275 | 1,275 | -0.62% | 3,900 | 65億7328万 | +0.79% | 13.43 | 0.52 |
| 02/21 | 1,285 | 1,290 | 1,273 | 1,283 | -0.16% | 8,500 | 66億1453万 | +1.58% | 13.51 | 0.53 |
| 02/20 | 1,280 | 1,290 | 1,279 | 1,285 | +1.18% | 4,200 | 66億2484万 | +1.9% | 13.53 | 0.53 |
| 02/19 | 1,270 | 1,295 | 1,270 | 1,270 | +0.4% | 7,900 | 65億4751万 | +0.87% | 13.37 | 0.52 |
| 02/16 | 1,257 | 1,278 | 1,257 | 1,265 | +0.64% | 7,900 | 65億2173万 | +0.64% | 13.32 | 0.52 |
| 02/15 | 1,263 | 1,263 | 1,251 | 1,257 | -0.32% | 3,500 | 64億8048万 | +0.16% | 13.24 | 0.52 |
| 02/14 | 1,250 | 1,261 | 1,246 | 1,261 | +1.12% | 5,800 | 65億111万 | +0.56% | 13.28 | 0.52 |
| 02/13 | 1,280 | 1,280 | 1,246 | 1,247 | -0.24% | 20,300 | 64億2893万 | -0.4% | 13.13 | 0.51 |
| 02/09 | 1,266 | 1,266 | 1,250 | 1,250 | -1.19% | 6,700 | 64億4440万 | -0.08% | 13.16 | 0.51 |
| 02/08 | 1,260 | 1,268 | 1,250 | 1,265 | +0.4% | 6,900 | 65億2173万 | +1.28% | 13.32 | 0.52 |
| 02/07 | 1,280 | 1,280 | 1,258 | 1,260 | -1.1% | 6,800 | 64億9595万 | +1.04% | 13.27 | 0.52 |
| 02/06 | 1,271 | 1,284 | 1,271 | 1,274 | -0.08% | 6,900 | 65億6813万 | +2.33% | 13.42 | 0.52 |
| 02/05 | 1,293 | 1,293 | 1,270 | 1,275 | -1.39% | 8,100 | 65億7328万 | +2.66% | 13.43 | 0.52 |
| 02/02 | 1,296 | 1,296 | 1,287 | 1,293 | -0.23% | 3,400 | 66億6608万 | +4.36% | 13.62 | 0.53 |
| 02/01 | 1,291 | 1,296 | 1,279 | 1,296 | +0.39% | 5,300 | 66億8155万 | +4.85% | 13.65 | 0.53 |
| 01/31 | 1,288 | 1,295 | 1,279 | 1,291 | +0.31% | 11,400 | 66億5577万 | +4.79% | 13.59 | 0.53 |
| 01/30 | 1,276 | 1,293 | 1,276 | 1,287 | +0.94% | 10,700 | 66億3515万 | +4.72% | 13.55 | 0.53 |
| 01/29 | 1,279 | 1,279 | 1,270 | 1,275 | +0.47% | 19,200 | 65億7328万 | +4.08% | 13.43 | 0.52 |
| 01/26 | 1,276 | 1,277 | 1,265 | 1,269 | 0% | 8,800 | 65億4235万 | +3.76% | 13.36 | 0.52 |
| 01/25 | 1,255 | 1,275 | 1,250 | 1,269 | +2.09% | 25,000 | 65億4235万 | +4.02% | 13.36 | 0.52 |
| 01/24 | 1,241 | 1,243 | 1,234 | 1,243 | +0.16% | 4,500 | 64億831万 | +2.05% | 13.09 | 0.51 |
| 01/23 | 1,235 | 1,245 | 1,235 | 1,241 | +0.49% | 6,200 | 63億9800万 | +2.06% | 13.07 | 0.51 |
| 01/22 | 1,235 | 1,236 | 1,230 | 1,235 | +0.41% | 9,600 | 63億6706万 | +1.65% | 13 | 0.51 |
| 01/19 | 1,236 | 1,237 | 1,228 | 1,230 | -0.08% | 3,200 | 63億4128万 | +1.32% | 12.95 | 0.51 |
| 01/18 | 1,240 | 1,240 | 1,231 | 1,231 | -0.32% | 4,100 | 63億4644万 | +1.4% | 12.96 | 0.51 |
| 01/17 | 1,236 | 1,236 | 1,228 | 1,235 | +0.16% | 8,800 | 63億6706万 | +1.81% | 13 | 0.51 |
| 01/16 | 1,226 | 1,234 | 1,225 | 1,233 | +0.74% | 12,500 | 63億5675万 | +1.73% | 12.98 | 0.51 |
| 01/15 | 1,224 | 1,226 | 1,221 | 1,224 | +0.41% | 2,700 | 63億1035万 | +1.07% | 12.89 | 0.5 |
| 01/12 | 1,225 | 1,225 | 1,216 | 1,219 | -0.16% | 4,700 | 62億8457万 | +0.66% | 12.84 | 0.5 |
| 01/11 | 1,226 | 1,226 | 1,221 | 1,221 | +0.16% | 4,400 | 62億9488万 | +0.83% | 12.86 | 0.5 |
| 01/10 | 1,228 | 1,229 | 1,219 | 1,219 | -0.25% | 6,300 | 62億8457万 | +0.74% | 12.84 | 0.5 |
| 01/09 | 1,216 | 1,224 | 1,216 | 1,222 | +0.66% | 3,700 | 63億4万 | +0.99% | 12.87 | 0.5 |
| 01/05 | 1,208 | 1,230 | 1,202 | 1,214 | +0.08% | 9,500 | 62億5880万 | +0.41% | 12.78 | 0.5 |
| 01/04 | 1,208 | 1,215 | 1,201 | 1,213 | +0.75% | 8,900 | 62億5364万 | +0.41% | 12.77 | 0.5 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2023 | ||||||||||
| 12/29 | 1,214 | 1,214 | 1,200 | 1,204 | -0.41% | 7,900 | 62億724万 | -0.33% | 12.68 | 0.49 |
| 12/28 | 1,201 | 1,209 | 1,198 | 1,209 | +0.12% | 10,800 | 124億6604万 | +0.08% | 12.73 | 1.03 |
| 12/27 | 1,203 | 1,209 | 1,203 | 1,208 | +0.58% | 13,200 | 62億2529万 | -0.04% | 12.72 | 0.5 |
| 12/26 | 1,201 | 1,203 | 1,199 | 1,201 | -0.33% | 9,200 | 61億8920万 | -0.62% | 12.64 | 0.49 |
| 12/25 | 1,205 | 1,206 | 1,200 | 1,205 | -0.04% | 7,200 | 62億982万 | -0.29% | 12.68 | 0.49 |
| 12/22 | 1,209 | 1,209 | 1,205 | 1,205 | 0% | 4,000 | 62億1240万 | -0.25% | 12.69 | 0.49 |
| 12/21 | 1,206 | 1,210 | 1,205 | 1,205 | -0.08% | 5,200 | 62億1240万 | -0.25% | 12.69 | 0.49 |
| 12/20 | 1,207 | 1,210 | 1,206 | 1,206 | -0.21% | 3,400 | 62億1755万 | -0.17% | 12.7 | 0.5 |
| 12/19 | 1,208 | 1,209 | 1,201 | 1,209 | +0.08% | 1,800 | 62億3044万 | +0.04% | 12.73 | 0.5 |
| 12/18 | 1,209 | 1,210 | 1,208 | 1,208 | -0.08% | 7,000 | 62億2529万 | -0.04% | 12.72 | 0.5 |
| 12/15 | 1,201 | 1,210 | 1,201 | 1,209 | +0.62% | 4,000 | 62億3044万 | +0.04% | 12.73 | 0.5 |
| 12/14 | 1,211 | 1,211 | 1,201 | 1,201 | -0.83% | 5,000 | 61億9177万 | -0.66% | 12.65 | 0.49 |
| 12/13 | 1,209 | 1,214 | 1,209 | 1,211 | -0.25% | 2,000 | 62億4333万 | +0.17% | 12.75 | 0.5 |
| 12/12 | 1,215 | 1,220 | 1,211 | 1,214 | -0.08% | 6,200 | 62億5880万 | +0.41% | 12.78 | 0.5 |
| 12/11 | 1,220 | 1,220 | 1,210 | 1,215 | -0.16% | 12,000 | 62億6395万 | +0.58% | 12.79 | 0.5 |
| 12/08 | 1,212 | 1,217 | 1,208 | 1,217 | +0.45% | 10,200 | 62億7426万 | +0.75% | 12.82 | 0.5 |
| 12/07 | 1,220 | 1,220 | 1,212 | 1,212 | -0.04% | 12,600 | 62億4591万 | +0.37% | 12.76 | 0.5 |
| 12/06 | 1,213 | 1,215 | 1,212 | 1,212 | -0.12% | 6,600 | 62億4849万 | +0.41% | 12.76 | 0.5 |
| 12/05 | 1,213 | 1,215 | 1,211 | 1,214 | +0.04% | 3,800 | 62億5622万 | +0.62% | 12.78 | 0.5 |
| 12/04 | 1,207 | 1,214 | 1,207 | 1,213 | +0.5% | 4,200 | 62億5364万 | +0.58% | 12.77 | 0.5 |
| 12/01 | 1,210 | 1,210 | 1,205 | 1,207 | -0.21% | 5,600 | 62億2271万 | +0.08% | 12.71 | 0.5 |
| 11/30 | 1,203 | 1,212 | 1,203 | 1,210 | +0.5% | 7,200 | 62億3560万 | +0.29% | 12.74 | 0.5 |
| 11/29 | 1,209 | 1,209 | 1,204 | 1,204 | -0.12% | 2,400 | 62億466万 | -0.21% | 12.67 | 0.49 |
| 11/28 | 1,208 | 1,210 | 1,204 | 1,205 | 0% | 5,600 | 62億1240万 | -0.08% | 12.69 | 0.49 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,085 417 7/19 | 975 195 1/23 | 242,600 1,213,000 7/12 | - | - | +12.23% 7/19 | -19.43% 1/16 |
| 2009年 3月期 | 1,270 254 6/5 | 555 111 2/24 | 15,800 79,000 10/6 | - | - | +13.31% 4/15 | -31.8% 10/8 |
| 2010年 3月期 | 900 180 6/17 180 6/16 | 560 112 3/1 112 2/26 | 22,200 111,000 6/5 | - | - | +26.61% 4/5 | -14.24% 10/5 |
| 2011年 3月期 | 1,750 350 3/30 | 525 105 3/15 | 506,200 2,531,000 3/30 | 90億2216万 | 27億664万 | +93.65% 4/1 | -31.12% 3/15 |
| 2012年 3月期 | 1,815 363 4/4 | 690 138 11/22 138 11/21 他3件 | 473,200 2,366,000 4/4 | 93億5726万 | 35億5730万 | +29.38% 1/18 | -19.66% 10/4 |
| 2013年 3月期 | 900 180 4/16 | 555 111 11/13 | 49,000 245,000 12/21 | 46億3996万 | 28億6131万 | +18.17% 1/7 | -12.4% 5/22 |
| 2014年 3月期 | 1,205 241 1/9 | 650 130 6/27 | 481,200 2,406,000 9/26 | 62億1240万 | 33億5108万 | +42.06% 9/26 | -15.07% 2/4 |
| 2015年 3月期 | 1,140 228 7/23 228 7/18 | 800 160 4/11 | 166,800 834,000 7/3 | 58億7729万 | 41億2441万 | +15% 7/4 | -9.35% 10/16 |
| 2016年 3月期 | 1,070 214 8/19 | 785 157 8/25 | 106,200 531,000 4/2 | 55億1640万 | 40億4708万 | +7.85% 11/2 | -12.58% 8/25 |
| 2017年 3月期 | 1,055 211 10/11 | 755 151 6/24 | 254,600 1,273,000 10/11 | 54億3907万 | 38億9241万 | +13.39% 10/11 | -8.21% 6/27 |
| 2018年 3月期 | 1,915 383 9/26 | 860 172 4/6 | 2,102,400 10,512,000 9/22 | 98億7282万 | 44億3374万 | +33.65% 7/28 | -12.07% 3/23 10/20 |
| 2019年 3月期 | 1,490 2,980 11/8 | 990 1,980 7/9 | 95,000 47,500 11/8 | 76億8172万 | 51億396万 | +15.61% 8/30 | -17.4% 12/25 |
| 2020年 3月期 | 1,174 2,346 5/16 2,347 4/2 | 790 1,579 3/13 | 99,400 49,700 5/17 | 60億4742万 | 40億7028万 | +9.08% 5/1 | -19.21% 3/13 |
| 2021年 3月期 | 1,255 2,510 10/20 | 745 1,490 4/3 | 676,200 338,100 10/20 | 64億7017万 | 38億4086万 | +19.73% 10/19 | -4.57% 11/19 |
| 2022年 3月期 | 1,196 2,391 9/21 | 866 1,731 5/13 | 208,600 104,300 5/21 | 61億6342万 | 44億6210万 | +13.06% 5/21 | -5.02% 12/1 |
| 2023年 3月期 | 1,405 2,810 1/27 | 1,026 2,051 5/30 | 93,400 46,700 9/16 | 72億4350万 | 52億8698万 | +12.08% 1/27 | -4.34% 4/6 |
| 最新 | 1,271 2024/4/24 | 3,700 | 65億5266万 | -0.08% 1,272 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 129%（2.29倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -27%（0.73倍）
- 1987/12/28 vs 1986/12/27
- 12%（1.12倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 121%（2.21倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/27 vs 1990/12/28
- -33%（0.67倍）
- 1992/12/29 vs 1991/12/27
- -32%（0.68倍）
- 1993/12/30 vs 1992/12/29
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 84%（1.84倍）
- 1995/12/29 vs 1994/12/30
- 69%（1.69倍）
- 1996/12/30 vs 1995/12/29
- -52%（0.48倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- 17%（1.17倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/27 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/27 vs 2001/12/27
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/27
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/24 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
525円（2011/03/15） - 142%（2.42倍）
1,271円（4/24）